爱普股份 sh.603020
10.12
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.20 | 10.29 | 9.33 | 9.40 | -9.18% | 1.05 | 2.83% |
| 2026-03-20 | 10.48 | 10.76 | 10.34 | 10.35 | -0.86% | 0.42 | 1.05% |
| 2026-03-19 | 10.65 | 10.69 | 10.38 | 10.44 | -2.52% | 0.42 | 1.05% |
| 2026-03-18 | 10.84 | 10.85 | 10.56 | 10.71 | -0.83% | 0.42 | 1.02% |
| 2026-03-17 | 10.76 | 11.06 | 10.76 | 10.80 | -0.18% | 0.53 | 1.27% |
| 2026-03-16 | 11.02 | 11.15 | 10.72 | 10.82 | -1.55% | 0.61 | 1.47% |
| 2026-03-13 | 11.30 | 11.50 | 10.96 | 10.99 | -2.66% | 1.24 | 2.89% |
| 2026-03-12 | 10.63 | 11.42 | 10.63 | 11.29 | +6.41% | 2.17 | 5.07% |
| 2026-03-11 | 10.53 | 10.61 | 10.45 | 10.61 | +1.24% | 0.31 | 0.76% |
| 2026-03-10 | 10.46 | 10.53 | 10.45 | 10.48 | +0.48% | 0.25 | 0.61% |
| 2026-03-09 | 10.45 | 10.57 | 10.34 | 10.43 | -0.95% | 0.35 | 0.87% |
| 2026-03-06 | 10.23 | 10.57 | 10.18 | 10.53 | +2.93% | 0.36 | 0.89% |
| 2026-03-05 | 10.20 | 10.35 | 10.19 | 10.23 | +0.99% | 0.32 | 0.81% |
| 2026-03-04 | 10.25 | 10.35 | 10.06 | 10.13 | -1.65% | 0.53 | 1.36% |
| 2026-03-03 | 10.80 | 10.82 | 10.28 | 10.30 | -3.83% | 0.60 | 1.48% |
| 2026-03-02 | 10.86 | 10.93 | 10.58 | 10.71 | -2.64% | 0.60 | 1.46% |
| 2026-02-27 | 10.92 | 11.02 | 10.83 | 11.00 | +0.73% | 0.46 | 1.11% |
| 2026-02-26 | 11.25 | 11.30 | 10.87 | 10.92 | -2.76% | 0.87 | 2.07% |
| 2026-02-25 | 11.05 | 11.70 | 11.04 | 11.23 | +1.63% | 1.48 | 3.37% |
| 2026-02-24 | 10.82 | 11.09 | 10.82 | 11.05 | +2.50% | 0.39 | 0.93% |